| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | INR | 6.36 | 7 | 6.36 | 6.69 | 6.69 | 0.0 (0.0%) | 27,924 |
| 16 Mar 2005 | INR | 6.89 | 7.1 | 6.63 | 6.69 | 6.69 | -0.28 (-4.02%) | 23,244 |
| 15 Mar 2005 | INR | 7 | 7.1 | 6.97 | 6.97 | 6.97 | -0.36 (-4.91%) | 13,650 |
| 14 Mar 2005 | INR | 7.5 | 7.6 | 6.98 | 7.33 | 7.33 | -0.01 (-0.14%) | 28,745 |
| 11 Mar 2005 | INR | 7.93 | 8.01 | 7.25 | 7.34 | 7.34 | -0.29 (-3.80%) | 44,183 |
| 10 Mar 2005 | INR | 7.52 | 7.82 | 7.3 | 7.63 | 7.63 | -0.05 (-0.65%) | 32,520 |
| 9 Mar 2005 | INR | 7.6 | 7.95 | 7.5 | 7.68 | 7.68 | +0.1 (+1.32%) | 27,461 |
| 8 Mar 2005 | INR | 6.88 | 7.59 | 6.88 | 7.58 | 7.58 | +0.35 (+4.84%) | 22,258 |
| 7 Mar 2005 | INR | 7 | 7.23 | 7 | 7.23 | 7.23 | +0.34 (+4.93%) | 42,292 |
| 4 Mar 2005 | INR | 7.05 | 7.45 | 6.79 | 6.89 | 6.89 | -0.25 (-3.50%) | 14,211 |
| 3 Mar 2005 | INR | 7.13 | 7.45 | 6.82 | 7.14 | 7.14 | +0.01 (+0.14%) | 20,579 |
| 2 Mar 2005 | INR | 7.35 | 7.35 | 7.13 | 7.13 | 7.13 | -0.37 (-4.93%) | 12,364 |
| 1 Mar 2005 | INR | 7.5 | 7.78 | 7.46 | 7.5 | 7.5 | -0.35 (-4.46%) | 7,126 |
| 28 Feb 2005 | INR | 7.8 | 7.98 | 7.23 | 7.85 | 7.85 | +0.24 (+3.15%) | 24,986 |
| 25 Feb 2005 | INR | 8.05 | 8.05 | 7.61 | 7.61 | 7.61 | -0.4 (-4.99%) | 25,096 |
| 24 Feb 2005 | INR | 8 | 8.37 | 7.9 | 8.01 | 8.01 | 0.0 (0.0%) | 16,483 |
| 23 Feb 2005 | INR | 7.75 | 8.16 | 7.75 | 8.01 | 8.01 | +0.23 (+2.96%) | 73,350 |
| 22 Feb 2005 | INR | 8.34 | 8.34 | 7.61 | 7.78 | 7.78 | -0.19 (-2.38%) | 15,922 |
| 21 Feb 2005 | INR | 7.95 | 8.47 | 7.67 | 7.97 | 7.97 | -0.1 (-1.24%) | 19,557 |
| 18 Feb 2005 | INR | 8 | 8.13 | 7.64 | 8.07 | 8.07 | +0.32 (+4.13%) | 37,400 |
| 17 Feb 2005 | INR | 7.4 | 7.95 | 7.35 | 7.75 | 7.75 | +0.13 (+1.71%) | 17,005 |
| 16 Feb 2005 | INR | 8.1 | 8.23 | 7.5 | 7.62 | 7.62 | -0.71 (-8.52%) | 52,876 |
| 15 Feb 2005 | INR | 8.33 | 8.97 | 8.33 | 8.33 | 8.33 | -0.92 (-9.95%) | 50,195 |
| 14 Feb 2005 | INR | 10.6 | 10.6 | 9.03 | 9.25 | 9.25 | -0.78 (-7.78%) | 54,787 |
| 11 Feb 2005 | INR | 10 | 11.4 | 9.65 | 10.03 | 10.03 | -0.63 (-5.91%) | 136,039 |
| 10 Feb 2005 | INR | 10.85 | 10.86 | 9 | 10.66 | 10.66 | +0.78 (+7.89%) | 245,355 |
| 9 Feb 2005 | INR | 9.35 | 9.88 | 9.2 | 9.88 | 9.88 | +0.89 (+9.90%) | 119,969 |
| 8 Feb 2005 | INR | 8.2 | 9.45 | 7.8 | 8.99 | 8.99 | +0.99 (+12.38%) | 158,072 |
| 7 Feb 2005 | INR | 7.5 | 8.2 | 6.78 | 8 | 8 | +1.02 (+14.61%) | 77,620 |
| 4 Feb 2005 | INR | 7.5 | 7.5 | 6.71 | 6.98 | 6.98 | +0.13 (+1.90%) | 84,209 |
